DEPOMED Historical Stock Price

Below is the stock price history for Depomed DEPO. Data is recorded each day for the historical open, high, low, close and volume. The Depomed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Depomed Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-14 7.19 7.40 7.12 7.295 53,374
2018-08-13 6.93 7.235 6.93 7.195 81,356
2018-08-10 7.56 7.56 6.99 7.235 125,700
2018-08-09 7.76 7.76 7.105 7.55 171,676
2018-08-08 7.81 8.43 7.76 7.85 138,597
2018-08-07 8.88 9.43 8.88 9.43 90,437
2018-08-06 8.63 8.94 8.63 8.795 46,162
2018-08-03 8.73 8.885 8.63 8.665 48,007
2018-08-02 8.74 8.78 8.46 8.655 30,549
2018-08-01 8.845 8.85 8.57 8.745 40,797
2018-07-31 8.73 9.06 8.73 8.85 64,874
2018-07-30 8.30 8.66 8.30 8.66 57,839
2018-07-27 8.34 8.40 8.15 8.26 24,971
2018-07-26 8.35 8.54 8.30 8.40 35,137
2018-07-25 8.19 8.355 8.18 8.355 23,990
2018-07-24 8.34 8.38 8.20 8.245 35,393
2018-07-23 8.13 8.46 8.065 8.21 128,728
2018-07-20 8.22 8.26 8.12 8.145 25,887
2018-07-19 8.22 8.29 8.09 8.17 33,652
2018-07-18 8.28 8.29 8.06 8.21 47,070
2018-07-17 8.24 8.275 8.09 8.245 51,995
2018-07-16 8.11 8.18 7.97 8.165 38,220
2018-07-13 8.24 8.47 8.185 8.21 86,903
2018-07-12 8.34 8.50 8.105 8.225 116,841
2018-07-11 8.25 8.835 8.22 8.35 161,416
2018-07-10 8.19 8.29 7.97 8.205 224,888
2018-07-09 6.94 8.48 6.94 8.325 571,771
2018-07-06 7.12 7.19 6.91 6.975 41,192
2018-07-05 7.04 7.16 7.01 7.03 30,283
2018-07-03 6.85 7.04 6.81 7.04 38,700

» More Depomed Stock Price History

To see other companies like Depomed (DEPO), view our stock market today for news, and other data.